Société Générale Société anonyme (SCGLY)
OTCMKTS · Delayed Price · Currency is USD
16.31
+0.29 (1.81%)
At close: May 8, 2026
SCGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 16.28 | 16.34 | 16.12 | 16.31 | 16.31 | 1.81% | 276,486 |
| May 7, 2026 | 16.63 | 16.65 | 15.96 | 16.02 | 16.02 | -2.02% | 392,646 |
| May 6, 2026 | 16.46 | 16.52 | 16.35 | 16.35 | 16.35 | 5.42% | 684,259 |
| May 5, 2026 | 15.47 | 15.63 | 15.33 | 15.51 | 15.51 | 1.70% | 505,412 |
| May 4, 2026 | 15.59 | 15.66 | 15.20 | 15.25 | 15.25 | -5.86% | 410,011 |
| May 1, 2026 | 15.92 | 16.39 | 15.92 | 16.20 | 16.20 | 1.00% | 197,794 |
| Apr 30, 2026 | 15.86 | 16.12 | 15.72 | 16.04 | 16.04 | -2.91% | 303,301 |
| Apr 29, 2026 | 16.64 | 16.67 | 16.37 | 16.52 | 16.52 | -0.60% | 226,793 |
| Apr 28, 2026 | 16.53 | 16.69 | 16.47 | 16.62 | 16.62 | 1.09% | 243,006 |
| Apr 27, 2026 | 16.36 | 16.53 | 16.31 | 16.44 | 16.44 | 0.80% | 372,974 |
| Apr 24, 2026 | 16.18 | 16.42 | 16.12 | 16.31 | 16.31 | 1.62% | 348,454 |
| Apr 23, 2026 | 16.26 | 16.48 | 15.88 | 16.05 | 16.05 | -3.08% | 340,773 |
| Apr 22, 2026 | 16.66 | 16.67 | 16.41 | 16.56 | 16.56 | -0.60% | 206,482 |
| Apr 21, 2026 | 17.08 | 17.14 | 16.57 | 16.66 | 16.66 | -3.53% | 225,169 |
| Apr 20, 2026 | 17.29 | 17.32 | 17.01 | 17.27 | 17.27 | -1.03% | 225,862 |
| Apr 17, 2026 | 17.60 | 17.74 | 17.45 | 17.45 | 17.45 | 2.95% | 257,763 |
| Apr 16, 2026 | 17.09 | 17.11 | 16.82 | 16.95 | 16.95 | -0.82% | 179,100 |
| Apr 15, 2026 | 17.03 | 17.10 | 16.97 | 17.09 | 17.09 | -0.23% | 230,155 |
| Apr 14, 2026 | 16.99 | 17.16 | 16.97 | 17.13 | 17.13 | 2.03% | 248,371 |
| Apr 13, 2026 | 16.28 | 16.85 | 16.27 | 16.79 | 16.79 | 0.39% | 1,170,217 |
| Apr 10, 2026 | 16.82 | 16.86 | 16.60 | 16.73 | 16.73 | 0.06% | 172,816 |
| Apr 9, 2026 | 16.38 | 16.73 | 16.32 | 16.72 | 16.72 | 1.49% | 237,809 |
| Apr 8, 2026 | 16.81 | 16.83 | 16.28 | 16.47 | 16.47 | 8.21% | 587,112 |
| Apr 7, 2026 | 14.91 | 15.26 | 14.77 | 15.22 | 15.22 | 1.67% | 534,543 |
| Apr 6, 2026 | 15.10 | 15.10 | 14.73 | 14.97 | 14.97 | 0.20% | 372,610 |
| Apr 2, 2026 | 14.56 | 14.94 | 14.48 | 14.94 | 14.94 | -2.42% | 610,174 |
| Apr 1, 2026 | 15.21 | 15.44 | 15.07 | 15.31 | 15.31 | 4.36% | 319,154 |
| Mar 31, 2026 | 14.28 | 14.70 | 14.14 | 14.67 | 14.67 | 4.41% | 478,258 |
| Mar 30, 2026 | 14.10 | 14.14 | 13.88 | 14.05 | 14.05 | -1.40% | 549,191 |
| Mar 27, 2026 | 14.27 | 14.56 | 14.22 | 14.25 | 14.25 | -1.79% | 332,632 |
| Mar 26, 2026 | 14.68 | 14.78 | 14.51 | 14.51 | 14.51 | -3.72% | 302,733 |
| Mar 25, 2026 | 15.13 | 15.23 | 14.94 | 15.07 | 15.07 | 2.31% | 598,152 |
| Mar 24, 2026 | 14.56 | 14.87 | 14.49 | 14.73 | 14.73 | -1.07% | 789,964 |
| Mar 23, 2026 | 14.68 | 15.13 | 14.66 | 14.89 | 14.89 | 6.59% | 529,884 |
| Mar 20, 2026 | 14.81 | 14.82 | 13.92 | 13.97 | 13.97 | -6.30% | 524,592 |
| Mar 19, 2026 | 14.41 | 15.06 | 14.38 | 14.91 | 14.91 | -2.36% | 509,955 |
| Mar 18, 2026 | 15.57 | 15.66 | 15.25 | 15.27 | 15.27 | 0.73% | 456,366 |
| Mar 17, 2026 | 15.33 | 15.43 | 15.11 | 15.16 | 15.16 | 0.60% | 482,700 |
| Mar 16, 2026 | 15.00 | 15.14 | 14.92 | 15.07 | 15.07 | 3.50% | 541,613 |
| Mar 13, 2026 | 14.99 | 15.07 | 14.56 | 14.56 | 14.56 | -3.77% | 478,036 |
| Mar 12, 2026 | 15.31 | 15.35 | 14.87 | 15.13 | 15.13 | -4.42% | 1,223,241 |
| Mar 11, 2026 | 15.85 | 15.92 | 15.70 | 15.83 | 15.83 | 0.83% | 359,047 |
| Mar 10, 2026 | 16.00 | 16.18 | 15.70 | 15.70 | 15.70 | 0.77% | 550,568 |
| Mar 9, 2026 | 15.21 | 15.76 | 14.85 | 15.58 | 15.58 | 0.39% | 636,638 |
| Mar 6, 2026 | 15.23 | 15.67 | 15.16 | 15.52 | 15.52 | -2.27% | 735,293 |
| Mar 5, 2026 | 16.07 | 16.26 | 15.69 | 15.88 | 15.88 | -3.64% | 1,012,919 |
| Mar 4, 2026 | 16.48 | 16.60 | 16.32 | 16.48 | 16.48 | 3.00% | 796,191 |
| Mar 3, 2026 | 15.54 | 16.13 | 15.40 | 16.00 | 16.00 | -4.82% | 640,232 |
| Mar 2, 2026 | 16.79 | 16.95 | 16.59 | 16.81 | 16.81 | -3.34% | 598,758 |
| Feb 27, 2026 | 17.94 | 17.94 | 17.27 | 17.39 | 17.39 | -2.25% | 378,803 |